Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.639 | 5.665 | 5.586 | 5.648 | 24,470,650 | -0.01(-0.16%) |
Jul 28, 2017 | 5.577 | 5.665 | 5.551 | 5.657 | 19,556,274 | +0.03(+0.47%) |
Jul 27, 2017 | 5.692 | 5.719 | 5.546 | 5.630 | 30,955,228 | +0.18(+3.24%) |
Jul 26, 2017 | 5.462 | 5.484 | 5.436 | 5.453 | 13,958,668 | +0.01(+0.16%) |
Jul 25, 2017 | 5.436 | 5.471 | 5.418 | 5.445 | 13,939,151 | -0.06(-1.12%) |
Jul 24, 2017 | 5.498 | 5.515 | 5.471 | 5.506 | 8,834,490 | +0.03(+0.48%) |
Jul 21, 2017 | 5.489 | 5.506 | 5.436 | 5.480 | 10,298,669 | -0.05(-0.96%) |
Jul 20, 2017 | 5.524 | 5.551 | 5.489 | 5.533 | 11,207,229 | +0.04(+0.64%) |
Jul 19, 2017 | 5.498 | 5.528 | 5.471 | 5.498 | 9,372,120 | +0.07(+1.30%) |
Jul 18, 2017 | 5.427 | 5.462 | 5.409 | 5.427 | 14,026,536 | -0.15(-2.69%) |
Jul 17, 2017 | 5.568 | 5.599 | 5.559 | 5.577 | 8,121,686 | -0.02(-0.32%) |
Jul 14, 2017 | 5.595 | 5.533 | 5.595 | 8,740,892 | +0.00(+0.00%) | |
Jul 13, 2017 | 5.568 | 5.595 | 5.542 | 5.595 | 11,734,101 | -0.01(-0.16%) |
Jul 12, 2017 | 5.551 | 5.639 | 5.551 | 5.604 | 13,080,841 | +0.09(+1.60%) |
Jul 11, 2017 | 5.480 | 5.524 | 5.445 | 5.515 | 13,331,989 | -0.02(-0.32%) |
Jul 10, 2017 | 5.471 | 5.551 | 5.471 | 5.533 | 11,788,046 | +0.01(+0.16%) |
Jul 07, 2017 | 5.453 | 5.533 | 5.445 | 5.524 | 13,471,391 | +0.10(+1.79%) |
Jul 06, 2017 | 5.409 | 5.462 | 5.400 | 5.427 | 16,036,713 | -0.07(-1.29%) |
Jul 05, 2017 | 5.506 | 5.515 | 5.462 | 5.498 | 16,297,551 | +0.06(+1.14%) |
Jul 03, 2017 | 5.462 | 5.489 | 5.436 | 5.436 | 7,487,804 | -0.01(-0.16%) |
Jun 30, 2017 | 5.453 | 5.462 | 5.386 | 5.445 | 15,128,067 | -0.01(-0.16%) |
Jun 29, 2017 | 5.551 | 5.559 | 5.391 | 5.453 | 24,473,218 | -0.17(-2.99%) |
Jun 28, 2017 | 5.586 | 5.621 | 5.551 | 5.621 | 18,937,324 | +0.07(+1.27%) |
Jun 27, 2017 | 5.559 | 5.586 | 5.533 | 5.551 | 12,885,029 | -0.05(-0.95%) |
Jun 26, 2017 | 5.683 | 5.710 | 5.604 | 5.604 | 16,044,068 | -0.04(-0.78%) |
Jun 23, 2017 | 5.604 | 5.665 | 5.595 | 5.648 | 11,468,490 | +0.01(+0.16%) |
Jun 22, 2017 | 5.648 | 5.670 | 5.621 | 5.639 | 12,813,974 | -0.01(-0.16%) |
Jun 21, 2017 | 5.604 | 5.648 | 5.595 | 5.648 | 14,799,668 | +0.02(+0.31%) |
Jun 20, 2017 | 5.710 | 5.719 | 5.630 | 5.630 | 15,881,861 | -0.08(-1.39%) |
Jun 19, 2017 | 5.674 | 5.719 | 5.674 | 5.710 | 13,311,501 | +0.05(+0.94%) |
Jun 16, 2017 | 5.604 | 5.665 | 5.586 | 5.657 | 12,564,065 | +0.06(+1.11%) |
Jun 15, 2017 | 5.551 | 5.621 | 5.542 | 5.595 | 16,207,060 | -0.04(-0.78%) |
Jun 14, 2017 | 5.727 | 5.727 | 5.595 | 5.639 | 19,882,108 | -0.04(-0.62%) |
Jun 13, 2017 | 5.692 | 5.710 | 5.639 | 5.674 | 13,839,421 | +0.06(+1.10%) |
Jun 12, 2017 | 5.612 | 5.643 | 5.542 | 5.612 | 22,651,482 | -0.04(-0.78%) |
Jun 09, 2017 | 5.745 | 5.763 | 5.559 | 5.657 | 24,247,012 | -0.11(-1.84%) |
Jun 08, 2017 | 5.772 | 5.780 | 5.719 | 5.763 | 14,796,631 | -0.02(-0.31%) |
Jun 07, 2017 | 5.816 | 5.816 | 5.736 | 5.780 | 19,299,582 | +0.07(+1.24%) |
Jun 06, 2017 | 5.683 | 5.763 | 5.674 | 5.710 | 17,330,764 | -0.07(-1.22%) |
Jun 05, 2017 | 5.710 | 5.780 | 5.701 | 5.780 | 15,541,599 | -0.01(-0.15%) |
Jun 02, 2017 | 5.816 | 5.829 | 5.772 | 5.789 | 16,380,246 | +0.05(+0.92%) |
Jun 01, 2017 | 5.692 | 5.780 | 5.674 | 5.736 | 23,576,700 | +0.15(+2.69%) |
May 31, 2017 | 5.657 | 5.674 | 5.551 | 5.586 | 22,481,024 | -0.02(-0.32%) |
May 30, 2017 | 5.639 | 5.612 | 5.555 | 5.604 | 18,220,638 | -0.04(-0.63%) |
May 26, 2017 | 5.648 | 5.673 | 5.630 | 5.639 | 12,744,307 | -0.02(-0.31%) |
May 25, 2017 | 5.630 | 5.683 | 5.621 | 5.657 | 20,296,340 | +0.01(+0.16%) |
May 24, 2017 | 5.683 | 5.706 | 5.608 | 5.648 | 35,076,304 | +0.04(+0.63%) |
May 23, 2017 | 5.698 | 5.707 | 5.561 | 5.613 | 47,126,220 | +0.28(+5.31%) |
May 22, 2017 | 5.329 | 5.355 | 5.286 | 5.329 | 25,329,576 | +0.03(+0.49%) |
May 19, 2017 | 5.304 | 5.347 | 5.295 | 5.304 | 17,723,260 | +0.06(+1.15%) |
May 18, 2017 | 5.226 | 5.295 | 5.201 | 5.244 | 26,330,326 | +0.00(+0.00%) |
May 17, 2017 | 5.338 | 5.347 | 5.235 | 5.244 | 20,753,330 | -0.15(-2.71%) |
May 16, 2017 | 5.389 | 5.415 | 5.364 | 5.389 | 13,727,647 | +0.06(+1.13%) |
May 15, 2017 | 5.347 | 5.372 | 5.329 | 5.329 | 13,876,621 | +0.03(+0.65%) |
May 12, 2017 | 5.295 | 5.312 | 5.278 | 5.295 | 10,397,856 | +0.04(+0.82%) |
May 11, 2017 | 5.269 | 5.286 | 5.192 | 5.252 | 19,056,172 | -0.02(-0.33%) |
May 10, 2017 | 5.226 | 5.278 | 5.209 | 5.269 | 25,883,224 | -0.03(-0.65%) |
May 09, 2017 | 5.269 | 5.312 | 5.261 | 5.304 | 19,921,530 | +0.04(+0.82%) |
May 08, 2017 | 5.218 | 5.278 | 5.209 | 5.261 | 22,991,732 | -0.04(-0.81%) |
May 05, 2017 | 5.244 | 5.312 | 5.226 | 5.304 | 35,559,004 | +0.13(+2.49%) |
May 04, 2017 | 5.123 | 5.175 | 5.123 | 5.175 | 22,929,300 | +0.13(+2.55%) |
May 03, 2017 | 5.029 | 5.149 | 5.012 | 5.046 | 15,948,498 | +0.03(+0.68%) |
May 02, 2017 | 5.012 | 5.038 | 4.995 | 5.012 | 30,430,966 | +0.06(+1.21%) |